BorgWarner Inc. (BVMF:B1WA34)
Brazil · Delayed Price · Currency is BRL 271.35
-0.53 (-0.19%)
At close: Apr 29, 2026
BVMF:B1WA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | -0.19% | 100 |
| Apr 28, 2026 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | -4.05% | 10 |
| Apr 24, 2026 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | 6.95% | 100 |
| Apr 16, 2026 | 264.94 | 264.94 | 264.94 | 264.94 | 264.94 | -1.18% | 1 |
| Apr 14, 2026 | 281.61 | 281.61 | 268.11 | 268.11 | 268.11 | 0.04% | 12 |
| Mar 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.19% | 1 |
| Mar 5, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 279.72 | 1.42% | 1 |
| Mar 4, 2026 | 263.56 | 275.79 | 263.56 | 275.79 | 275.79 | 5.97% | 4 |
| Feb 4, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 259.65 | 3.54% | 1 |
| Jan 27, 2026 | 251.36 | 251.36 | 251.36 | 251.36 | 250.78 | -0.88% | 100 |
| Jan 26, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.01 | -0.76% | 200 |
| Jan 21, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 254.96 | -1.29% | 188 |
| Jan 16, 2026 | 258.88 | 258.88 | 258.88 | 258.88 | 258.28 | 6.69% | 144 |
| Dec 16, 2025 | 242.64 | 242.64 | 242.64 | 242.64 | 242.08 | 6.73% | 1 |
| Dec 8, 2025 | 227.44 | 227.44 | 227.33 | 227.33 | 226.80 | -5.45% | 199 |